Daily trading records

KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF.

The verified trading-day record runs from July 2, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF's price trend and period performance.

The chart connects verified session closes from July 1, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+1.28%

From the September 18, 2026 close of $25.0321 to $25.3515 on September 25, 2026.

20-session performance

+1.02%

From the August 27, 2026 close of $25.0951 to $25.3515 on September 25, 2026.

60-session performance

-1.81%

From the July 1, 2026 close of $25.8192 to $25.3515 on September 25, 2026.

KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$25.42$25.44$25.3515$25.3515476+$0.0769 (+0.30%)
$25.00$25.2746$25.00$25.2746645+$0.0175 (+0.07%)
$25.15$25.2571$25.15$25.2571522-$0.1861 (-0.73%)
$25.27$25.4432$25.25$25.4432593-$0.2061 (-0.80%)
$25.43$25.6493$25.43$25.6493639+$0.6172 (+2.47%)
$25.0321$25.0321$25.0321$25.0321110+$0.1162 (+0.47%)
$24.9159$24.9159$24.9159$24.915939+$0.3614 (+1.47%)
$24.5545$24.5545$24.5545$24.554531-$0.0002 (-0.00%)
$24.5547$24.5547$24.5547$24.554716-$0.1472 (-0.60%)
$24.7019$24.7019$24.7019$24.701922-$0.1251 (-0.50%)
$24.827$24.827$24.827$24.82743+$0.2084 (+0.85%)
$24.6186$24.6186$24.6186$24.618619-$0.2052 (-0.83%)
$24.8238$24.8238$24.8238$24.823813-$0.0576 (-0.23%)
$24.8814$24.8814$24.8814$24.8814119-$0.0424 (-0.17%)
$24.9238$24.9238$24.9238$24.923883+$0.0457 (+0.18%)
$24.8781$24.8781$24.8781$24.878115+$0.2575 (+1.05%)
$24.6206$24.6206$24.6206$24.620637+$0.0484 (+0.20%)
$24.5722$24.5722$24.5722$24.5722197-$0.2733 (-1.10%)
$24.8455$24.8455$24.8455$24.845572+$0.0155 (+0.06%)
$25.02$25.02$24.83$24.83337-$0.2651 (-1.06%)
$25.0951$25.0951$25.0951$25.095118+$0.2863 (+1.15%)
$24.8088$24.8088$24.8088$24.808815+$0.0008 (+0.00%)
$24.808$24.808$24.808$24.80837+$0.1221 (+0.49%)
$24.6859$24.6859$24.6859$24.685931-$0.1771 (-0.71%)
$24.863$24.863$24.863$24.86351+$0.0071 (+0.03%)
$24.8559$24.8559$24.8559$24.855925,014-$0.1516 (-0.61%)
$24.88$25.13$24.88$25.00753,262-$0.0645 (-0.26%)
$25.03$25.072$25.03$25.0721,613-$0.3466 (-1.36%)
$25.61$25.61$25.4186$25.4186726-$0.0277 (-0.11%)
$25.34$25.4463$25.34$25.44633,038-$0.0009 (-0.00%)
$25.4472$25.4472$25.4472$25.447226+$0.2397 (+0.95%)
$25.2075$25.2075$25.2075$25.207528+$0.1437 (+0.57%)
$25.12$25.12$25.00$25.06381,630-$0.0653 (-0.26%)
$25.16$25.16$25.09$25.12911,639+$0.1878 (+0.75%)
$24.95$24.95$24.805$24.941313,821+$0.2189 (+0.89%)
$24.78$24.87$24.7224$24.72243,076-$0.1285 (-0.52%)
$25.00$25.00$24.8509$24.8509263-$0.5921 (-2.33%)
$25.443$25.443$25.443$25.44366+$0.6341 (+2.56%)
$24.8089$24.8089$24.8089$24.808989+$0.3164 (+1.29%)
$24.4925$24.4925$24.4925$24.492552+$0.142 (+0.58%)
$24.3505$24.3505$24.3505$24.350567+$0.4706 (+1.97%)
$23.9301$23.9301$23.8799$23.8799238-$0.3873 (-1.60%)
$24.2672$24.2672$24.2672$24.267215-$0.1779 (-0.73%)
$24.4499$24.4499$24.39$24.4451218+$0.1623 (+0.67%)
$24.2828$24.2828$24.2828$24.282870-$0.3169 (-1.29%)
$24.77$24.77$24.5997$24.5997758-$0.524 (-2.09%)
$25.30$25.30$25.1237$25.12373,018-$0.1457 (-0.58%)
$25.2694$25.2694$25.2694$25.269418+$0.3636 (+1.46%)
$24.9058$24.9058$24.9058$24.905815-$0.02 (-0.08%)
$24.9258$24.9258$24.9258$24.925836-$0.3581 (-1.42%)
$25.2839$25.2839$25.2839$25.283915-$0.4502 (-1.75%)
$25.7341$25.7341$25.7341$25.734115-$0.0943 (-0.37%)
$25.78$25.8284$25.78$25.8284130+$0.2946 (+1.15%)
$25.5338$25.5338$25.5338$25.533815-$0.5018 (-1.93%)
$25.85$26.0356$25.83$26.03563,538+$0.0905 (+0.35%)
$25.9451$25.9451$25.9451$25.945144+$0.4206 (+1.65%)
$25.23$25.5245$25.23$25.5245127+$0.1594 (+0.63%)
$25.3651$25.3651$25.3651$25.3651145-$0.3258 (-1.27%)
$25.6909$25.6909$25.6909$25.6909138+$0.1913 (+0.75%)
$25.27$25.4996$25.27$25.4996334-$0.3196 (-1.24%)

Verified data

Trading days shown
60
Coverage start
July 2, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF company profile.Review KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF valuation and profitability metrics.

Read the frequently asked questions.

What is KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF's latest verified closing price?

KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF closed at $25.3515 on September 25, 2026.

What period does KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF's price history cover?

The page shows 60 verified sessions from July 2, 2026 through September 25, 2026.

What data is included in KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for KraneShares InspereX Nasdaq Dynamic Buffered High Income Index ETF's daily prices?

Daily aggregate prices are provided by Polygon.